Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell SIG (SHI) by Steve Moore in ShareProphets
- Avoid Impax Asset Management Group (IPX) by Steve Moore in ShareProphets
- Sell Van Elle Holdings (VANL) by Tom Winnifrith in ShareProphets
- Sell Van Elle Holdings (VANL) by Steve Moore in ShareProphets
- Hold Essentra (ESNT) by Deutsche Bank
- Hold RS Group (RS1) by Deutsche Bank
- Hold AIB Group (CDI) (AIBG) by Deutsche Bank
- Buy Tesco (TSCO) by Deutsche Bank
- Buy Sainsbury (J) (SBRY) by Deutsche Bank
- Buy Bank of Ireland Group (CDI) (BIRG) by Deutsche Bank
- Buy Victrex plc (VCT) by Canaccord Genuity
- Buy Sirius Real Estate Ltd. (SRE) by Berenberg
- Buy Rio Tinto (RIO) by Simon Watkins in The Motley Fool
- Neutral Shell (SHEL) by ODDO BHF
- Buy GSK (GSK) by Jefferies
- Equal Weight Rotork (ROR) by Barclays
- Buy Weir Group (WEIR) by Citi
- Neutral Rio Tinto (RIO) by Citi
- Buy Fresnillo (FRES) by Citi
- Buy Glencore (GLEN) by Citi
Metals Exploration (MTL) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 12/03/2015 | 5.31p | 5.31p | 5.19p | 5.31p | 307599 |
| 11/03/2015 | 5.31p | 5.31p | 5.31p | 5.31p | 0 |
| 10/03/2015 | 5.31p | 5.31p | 5.31p | 5.31p | 0 |
| 09/03/2015 | 5.31p | 5.31p | 5.31p | 5.31p | 0 |
| 06/03/2015 | 5.19p | 5.34p | 5.19p | 5.31p | 8911 |
| 05/03/2015 | 5.19p | 5.19p | 5.19p | 5.19p | 0 |
| 04/03/2015 | 5.19p | 5.19p | 5.19p | 5.19p | 0 |
| 03/03/2015 | 5.19p | 5.34p | 4.94p | 5.19p | 846946 |
| 02/03/2015 | 5.19p | 5.34p | 5.19p | 5.19p | 4460 |
| 27/02/2015 | 5.07p | 5.29p | 5.07p | 5.19p | 75680 |
| 26/02/2015 | 5.07p | 5.07p | 5.07p | 5.07p | 0 |
| 25/02/2015 | 4.94p | 5.07p | 4.69p | 5.07p | 0 |
| 24/02/2015 | 4.57p | 4.89p | 4.57p | 4.69p | 116361 |
| 23/02/2015 | 4.69p | 4.69p | 4.45p | 4.57p | 36679 |
| 20/02/2015 | 4.57p | 4.57p | 4.57p | 4.57p | 0 |
| 19/02/2015 | 4.57p | 4.66p | 4.57p | 4.57p | 10118 |
| 18/02/2015 | 4.57p | 4.69p | 4.48p | 4.57p | 62228 |
| 17/02/2015 | 4.57p | 4.69p | 4.57p | 4.57p | 166953 |
| 16/02/2015 | 4.82p | 4.82p | 4.45p | 4.57p | 525390 |
| 13/02/2015 | 4.82p | 5.09p | 4.82p | 4.82p | 49256 |
| 12/02/2015 | 4.82p | 4.82p | 4.60p | 4.82p | 15178 |
| 11/02/2015 | 4.82p | 5.19p | 4.82p | 4.82p | 101184 |
| 10/02/2015 | 4.82p | 4.82p | 4.82p | 4.82p | 0 |
| 09/02/2015 | 4.82p | 4.92p | 4.55p | 4.82p | 102911 |
| 06/02/2015 | 4.82p | 4.82p | 4.82p | 4.82p | 0 |
| 05/02/2015 | 4.82p | 4.94p | 4.82p | 4.82p | 10118 |
| 04/02/2015 | 4.94p | 4.94p | 4.69p | 4.82p | 194779 |
| 03/02/2015 | 5.31p | 5.31p | 4.94p | 4.94p | 9707 |
| 02/02/2015 | 5.31p | 5.31p | 5.19p | 5.31p | 101184 |
| 30/01/2015 | 5.31p | 5.31p | 5.31p | 5.31p | 0 |
| 29/01/2015 | 5.31p | 5.31p | 5.19p | 5.31p | 202368 |
| 28/01/2015 | 5.31p | 5.31p | 5.19p | 5.31p | 0 |
| 27/01/2015 | 5.31p | 5.31p | 4.99p | 5.31p | 6071 |
| 26/01/2015 | 5.31p | 5.31p | 5.31p | 5.31p | 0 |
| 23/01/2015 | 5.31p | 5.31p | 5.19p | 5.31p | 0 |
| 22/01/2015 | 5.31p | 5.31p | 5.31p | 5.31p | 0 |
| 21/01/2015 | 5.31p | 5.31p | 4.94p | 5.31p | 92077 |
| 20/01/2015 | 5.31p | 5.31p | 4.94p | 5.31p | 573125 |
| 19/01/2015 | 4.82p | 5.31p | 4.82p | 5.31p | 693214 |
| 16/01/2015 | 4.82p | 4.94p | 4.82p | 4.82p | 30355 |
| 15/01/2015 | 4.82p | 4.82p | 4.65p | 4.82p | 202368 |
| 14/01/2015 | 5.07p | 5.07p | 4.69p | 4.69p | 18921 |
| 13/01/2015 | 5.07p | 5.07p | 4.94p | 5.07p | 75635 |
| 12/01/2015 | 5.07p | 5.07p | 5.07p | 5.07p | 0 |
| 09/01/2015 | 5.19p | 5.19p | 4.94p | 5.07p | 25296 |
| 08/01/2015 | 5.31p | 5.31p | 5.31p | 5.31p | 0 |
| 07/01/2015 | 5.31p | 5.31p | 5.19p | 5.31p | 322 |
| 06/01/2015 | 5.31p | 5.31p | 5.31p | 5.31p | 0 |
| 05/01/2015 | 5.31p | 5.31p | 5.31p | 5.31p | 0 |
| 02/01/2015 | 5.31p | 5.31p | 5.31p | 5.31p | 0 |
| 31/12/2014 | 5.31p | 5.31p | 5.31p | 5.31p | 0 |
| 30/12/2014 | 5.31p | 5.34p | 5.31p | 5.31p | 20845 |
| 29/12/2014 | 5.31p | 5.31p | 5.19p | 5.31p | 341114 |
| 24/12/2014 | 5.31p | 5.31p | 5.31p | 5.31p | 0 |
| 23/12/2014 | 5.31p | 5.93p | 5.31p | 5.31p | 0 |
| 22/12/2014 | 5.31p | 5.31p | 5.31p | 5.31p | 0 |
| 19/12/2014 | 5.31p | 5.93p | 5.31p | 5.31p | 0 |
| 18/12/2014 | 5.31p | 5.31p | 5.31p | 5.31p | 0 |
| 17/12/2014 | 5.31p | 5.31p | 5.19p | 5.31p | 19332 |
| 16/12/2014 | 5.31p | 5.31p | 5.31p | 5.31p | 0 |
| 15/12/2014 | 5.31p | 5.31p | 5.31p | 5.31p | 0 |
| 12/12/2014 | 5.44p | 5.44p | 5.14p | 5.31p | 40069 |
| 11/12/2014 | 5.56p | 5.67p | 5.44p | 5.44p | 64598 |
| 10/12/2014 | 5.68p | 5.68p | 5.44p | 5.56p | 314084 |
| 09/12/2014 | 6.05p | 6.05p | 5.68p | 5.68p | 5059 |
| 08/12/2014 | 6.42p | 6.42p | 6.05p | 6.05p | 146717 |
| 05/12/2014 | 6.42p | 6.42p | 6.42p | 6.42p | 0 |
| 04/12/2014 | 6.42p | 6.42p | 6.42p | 6.42p | 0 |
| 03/12/2014 | 6.42p | 6.42p | 6.42p | 6.42p | 0 |
| 02/12/2014 | 6.42p | 6.42p | 6.42p | 6.42p | 0 |
| 01/12/2014 | 6.42p | 6.42p | 6.42p | 6.42p | 0 |
| 28/11/2014 | 6.42p | 6.67p | 6.42p | 6.42p | 50592 |
| 27/11/2014 | 6.42p | 6.42p | 6.42p | 6.42p | 0 |
| 26/11/2014 | 6.42p | 6.42p | 6.42p | 6.42p | 0 |
| 25/11/2014 | 6.42p | 6.67p | 6.42p | 6.42p | 0 |
| 24/11/2014 | 6.42p | 6.42p | 6.42p | 6.42p | 0 |
| 21/11/2014 | 6.42p | 6.42p | 6.42p | 6.42p | 0 |
| 20/11/2014 | 6.42p | 6.42p | 6.42p | 6.42p | 0 |
| 19/11/2014 | 6.42p | 6.62p | 6.42p | 6.42p | 455327 |
| 18/11/2014 | 6.42p | 6.42p | 6.42p | 6.42p | 0 |
| 17/11/2014 | 6.42p | 6.42p | 6.42p | 6.42p | 0 |
| 14/11/2014 | 6.18p | 6.42p | 6.18p | 6.42p | 31869 |
| 13/11/2014 | 6.18p | 6.18p | 6.13p | 6.18p | 81449 |
| 12/11/2014 | 6.18p | 6.30p | 6.18p | 6.18p | 15938 |
| 11/11/2014 | 6.18p | 6.18p | 6.18p | 6.18p | 0 |
| 10/11/2014 | 6.18p | 6.18p | 6.18p | 6.18p | 0 |
| 07/11/2014 | 6.18p | 6.18p | 6.18p | 6.18p | 0 |
| 06/11/2014 | 6.18p | 6.18p | 6.18p | 6.18p | 0 |
| 05/11/2014 | 6.18p | 6.18p | 6.18p | 6.18p | 0 |
| 04/11/2014 | 6.18p | 6.18p | 6.18p | 6.18p | 0 |
| 03/11/2014 | 6.18p | 6.18p | 6.18p | 6.18p | 0 |
| 31/10/2014 | 6.18p | 6.18p | 6.18p | 6.18p | 0 |
| 30/10/2014 | 6.18p | 6.18p | 6.08p | 6.18p | 20034 |
| 29/10/2014 | 6.18p | 6.18p | 6.18p | 6.18p | 0 |
| 28/10/2014 | 6.18p | 6.33p | 6.13p | 6.18p | 612305 |
| 27/10/2014 | 6.18p | 6.18p | 6.08p | 6.18p | 7589 |
| 24/10/2014 | 6.18p | 6.18p | 6.18p | 6.18p | 0 |
| 23/10/2014 | 6.18p | 6.18p | 6.18p | 6.18p | 0 |
| 22/10/2014 | 6.18p | 6.52p | 6.18p | 6.18p | 509458 |
| 21/10/2014 | 6.67p | 6.92p | 6.30p | 6.30p | 155502 |
| 20/10/2014 | 6.55p | 6.67p | 6.55p | 6.67p | 0 |
| 17/10/2014 | 6.55p | 6.92p | 6.55p | 6.55p | 505919 |
| 16/10/2014 | 6.55p | 6.55p | 6.18p | 6.55p | 13067 |
| 15/10/2014 | 6.55p | 6.55p | 6.55p | 6.55p | 0 |
| 14/10/2014 | 6.55p | 6.55p | 6.18p | 6.55p | 9076 |
| 13/10/2014 | 6.55p | 6.77p | 6.55p | 6.55p | 6447 |
| 10/10/2014 | 6.30p | 6.62p | 6.30p | 6.55p | 94951 |
| 09/10/2014 | 6.05p | 6.18p | 5.93p | 6.05p | 1851465 |
| 08/10/2014 | 6.05p | 6.05p | 5.98p | 6.05p | 8071 |
| 07/10/2014 | 6.05p | 6.05p | 6.05p | 6.05p | 0 |
| 06/10/2014 | 6.18p | 6.67p | 5.98p | 6.05p | 30355 |
| 03/10/2014 | 6.18p | 6.18p | 5.93p | 6.18p | 50592 |
| 02/10/2014 | 6.18p | 6.18p | 6.18p | 6.18p | 0 |
| 01/10/2014 | 6.18p | 6.42p | 6.18p | 6.18p | 15481 |
| 30/09/2014 | 6.55p | 6.55p | 6.18p | 6.18p | 121421 |
| 29/09/2014 | 7.04p | 7.29p | 6.92p | 6.92p | 77406 |
| 26/09/2014 | 7.04p | 7.04p | 7.04p | 7.04p | 0 |
| 25/09/2014 | 7.41p | 7.41p | 6.93p | 7.04p | 65769 |
| 24/09/2014 | 7.41p | 7.41p | 7.41p | 7.41p | 0 |
| 23/09/2014 | 7.41p | 7.41p | 7.41p | 7.41p | 0 |
| 22/09/2014 | 7.41p | 7.41p | 7.41p | 7.41p | 0 |
| 19/09/2014 | 7.41p | 7.41p | 7.12p | 7.41p | 39759 |
| 18/09/2014 | 7.41p | 7.41p | 7.41p | 7.41p | 0 |
| 17/09/2014 | 7.17p | 8.15p | 6.92p | 7.41p | 168157 |
| 16/09/2014 | 8.03p | 8.03p | 8.03p | 8.03p | 0 |
| 15/09/2014 | 8.03p | 8.18p | 7.66p | 8.03p | 94615 |
| 12/09/2014 | 8.03p | 8.03p | 8.03p | 8.03p | 0 |
| 11/09/2014 | 8.03p | 8.03p | 7.66p | 8.03p | 60658 |
| 10/09/2014 | 7.91p | 8.05p | 7.91p | 8.03p | 5059 |
| 09/09/2014 | 7.91p | 7.91p | 7.91p | 7.91p | 0 |
| 08/09/2014 | 7.91p | 8.05p | 7.91p | 7.91p | 12267 |
| 05/09/2014 | 7.91p | 7.91p | 7.91p | 7.91p | 0 |
| 04/09/2014 | 7.91p | 7.91p | 7.61p | 7.91p | 50592 |
| 03/09/2014 | 7.91p | 7.91p | 7.61p | 7.91p | 25296 |
| 02/09/2014 | 7.91p | 7.91p | 7.56p | 7.91p | 64252 |
| 01/09/2014 | 7.78p | 7.78p | 7.56p | 7.78p | 445209 |
| 29/08/2014 | 7.78p | 7.78p | 7.78p | 7.78p | 0 |
| 28/08/2014 | 7.78p | 7.81p | 7.56p | 7.78p | 1062430 |
| 27/08/2014 | 7.78p | 8.10p | 7.71p | 7.78p | 1030193 |
| 26/08/2014 | 7.78p | 7.78p | 7.29p | 7.78p | 2024 |
| 22/08/2014 | 7.78p | 7.91p | 7.26p | 7.78p | 6444 |
| 21/08/2014 | 7.78p | 7.78p | 7.78p | 7.78p | 0 |
| 20/08/2014 | 7.78p | 8.10p | 7.26p | 7.78p | 93342 |
| 19/08/2014 | 7.78p | 8.10p | 7.21p | 7.78p | 47648 |
| 18/08/2014 | 7.78p | 7.78p | 7.21p | 7.78p | 34998 |
| 15/08/2014 | 7.78p | 7.78p | 7.78p | 7.78p | 0 |
| 14/08/2014 | 7.78p | 8.03p | 7.78p | 7.78p | 2466 |
| 13/08/2014 | 7.41p | 7.78p | 7.41p | 7.78p | 94900 |
| 12/08/2014 | 7.41p | 7.41p | 7.21p | 7.41p | 3510 |
| 11/08/2014 | 7.29p | 7.41p | 7.29p | 7.41p | 131539 |
| 08/08/2014 | 7.29p | 7.29p | 7.17p | 7.29p | 19956 |
| 07/08/2014 | 7.29p | 7.36p | 7.29p | 7.29p | 126480 |
| 06/08/2014 | 7.29p | 7.36p | 7.29p | 7.29p | 20237 |
| 05/08/2014 | 7.41p | 7.41p | 7.21p | 7.29p | 113326 |
| 04/08/2014 | 7.29p | 7.41p | 7.29p | 7.41p | 278255 |
| 01/08/2014 | 7.41p | 7.41p | 7.19p | 7.29p | 0 |
| 31/07/2014 | 7.41p | 7.41p | 7.19p | 7.41p | 7589 |
| 30/07/2014 | 7.41p | 7.54p | 7.17p | 7.41p | 0 |
| 29/07/2014 | 7.54p | 7.54p | 7.17p | 7.41p | 418693 |
| 28/07/2014 | 7.54p | 7.83p | 7.54p | 7.54p | 1124 |
| 25/07/2014 | 7.54p | 7.83p | 7.54p | 7.54p | 0 |
| 24/07/2014 | 7.54p | 7.83p | 7.54p | 7.54p | 0 |
| 23/07/2014 | 7.54p | 7.83p | 7.54p | 7.54p | 1252 |
| 22/07/2014 | 7.54p | 7.76p | 7.38p | 7.54p | 0 |
| 21/07/2014 | 7.66p | 7.76p | 7.38p | 7.54p | 29972 |
| 18/07/2014 | 7.66p | 7.66p | 7.54p | 7.66p | 38247 |
| 17/07/2014 | 7.78p | 7.78p | 7.54p | 7.66p | 26523 |
| 16/07/2014 | 7.66p | 7.78p | 7.56p | 7.78p | 15038 |
| 15/07/2014 | 8.40p | 8.47p | 7.91p | 7.91p | 23404 |
| 14/07/2014 | 8.52p | 8.58p | 8.20p | 8.40p | 183629 |
| 11/07/2014 | 8.52p | 8.65p | 8.15p | 8.52p | 0 |
| 10/07/2014 | 8.52p | 8.65p | 8.15p | 8.52p | 57812 |
| 09/07/2014 | 7.04p | 8.75p | 7.04p | 8.52p | 1172829 |
| 08/07/2014 | 7.04p | 7.41p | 6.97p | 7.04p | 560881 |
| 07/07/2014 | 6.67p | 7.17p | 6.67p | 6.67p | 1264798 |
| 04/07/2014 | 6.55p | 6.92p | 6.55p | 6.67p | 1517757 |
| 03/07/2014 | 6.55p | 7.41p | 6.51p | 6.55p | 0 |
| 02/07/2014 | 6.55p | 7.41p | 6.51p | 6.55p | 44881 |
| 01/07/2014 | 6.55p | 6.67p | 6.55p | 6.55p | 1562638 |
| 30/06/2014 | 6.55p | 6.67p | 6.42p | 6.55p | 58275 |
| 27/06/2014 | 6.55p | 6.67p | 6.42p | 6.55p | 629069 |
| 26/06/2014 | 6.55p | 6.67p | 6.42p | 6.55p | 0 |
| 25/06/2014 | 6.55p | 6.67p | 6.42p | 6.55p | 0 |
| 24/06/2014 | 6.55p | 6.67p | 6.55p | 6.55p | 0 |
| 23/06/2014 | 6.55p | 6.67p | 6.55p | 6.55p | 0 |
| 20/06/2014 | 6.55p | 6.67p | 6.55p | 6.55p | 0 |
| 19/06/2014 | 6.55p | 6.67p | 6.55p | 6.55p | 0 |
| 18/06/2014 | 6.55p | 6.67p | 6.55p | 6.55p | 2997 |
| 17/06/2014 | 6.55p | 6.67p | 6.55p | 6.55p | 3568 |
| 16/06/2014 | 6.79p | 6.79p | 6.55p | 6.55p | 64173 |
| 13/06/2014 | 6.92p | 6.92p | 6.67p | 6.79p | 263078 |
| 12/06/2014 | 6.92p | 6.92p | 6.67p | 6.92p | 34254 |
| 11/06/2014 | 7.04p | 7.21p | 6.92p | 6.92p | 12575 |
| 10/06/2014 | 7.04p | 7.17p | 6.67p | 7.04p | 0 |
| 09/06/2014 | 7.04p | 7.17p | 6.67p | 7.04p | 0 |
| 06/06/2014 | 7.17p | 7.17p | 6.67p | 7.04p | 25296 |
| 05/06/2014 | 7.17p | 7.41p | 7.17p | 7.17p | 0 |
| 04/06/2014 | 7.41p | 7.41p | 7.17p | 7.17p | 25296 |
| 03/06/2014 | 7.41p | 7.41p | 7.17p | 7.41p | 50592 |
| 02/06/2014 | 7.41p | 7.41p | 7.17p | 7.41p | 5519 |
*Close Price adjusted for both dividends and splits